$67.36 +0.13 (%) Infinity Property & Casualty Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
9/20/201259.6961.4559.6961.227,489
9/19/201261.3061.3059.9760.0422,639
9/18/201261.6762.0260.7661.3832,043
9/17/201261.7662.2360.8761.9816,963
9/14/201260.8462.0060.6261.8736,082
9/13/201258.3961.4758.0860.5044,237
9/12/201258.3058.7957.5658.5715,762
9/11/201257.6458.6957.5258.3819,671
9/10/201257.3357.9157.1357.7021,206
9/7/201257.6758.0657.0357.5722,253
9/6/201256.7557.6356.7357.4028,868
9/5/201257.5057.5055.9356.5942,013
9/4/201256.3457.5855.4057.3732,152
8/31/201256.9556.9556.0056.1018,125
8/30/201257.3357.5256.3156.6515,925
8/29/201256.8757.5956.8757.5112,107
8/28/201256.8157.4056.7857.0824,545
8/27/201256.2356.7856.2356.6210,546
8/24/201255.9956.9855.9956.5515,437
8/23/201256.3556.6855.9056.2616,058
8/22/201256.5957.2456.2056.6612,337
8/21/201256.4257.2956.0756.4133,661
8/20/201256.5057.2556.5056.6817,416
8/17/201255.7156.9855.7156.8645,016
8/16/201255.9256.3554.6155.9021,076
8/15/201255.4056.1655.1455.8228,044
8/14/201255.6757.5555.0355.2537,001
8/13/201255.6056.7355.3555.5521,543
8/10/201256.5256.5255.3755.8937,795
8/9/201257.0857.4055.2956.5039,074
8/8/201256.4957.5056.4956.9151,735
8/7/201256.9957.5056.6256.9123,354
8/6/201257.2357.6856.6857.2412,174
8/3/201257.3859.1556.8757.4734,825
8/2/201256.0657.2255.9756.7315,419
8/1/201258.1458.2155.8255.9229,713
7/31/201259.0759.7557.3457.8128,479
7/30/201258.4959.5157.7259.0816,548
7/27/201256.8559.2156.1658.3228,892
7/26/201256.5057.6255.5356.5129,817
7/25/201256.3756.6055.7156.1118,201
7/24/201256.9856.9855.3955.9616,895
7/23/201256.5057.1156.0956.8814,694
7/20/201257.5857.7756.9757.2034,567
7/19/201259.2759.5358.0158.0115,378
7/18/201258.3359.4158.3259.3115,734
7/17/201258.9358.9357.5858.7014,688
7/16/201258.3659.0058.3658.7615,121
7/13/201258.8759.3058.8159.1733,933
7/12/201259.8359.8358.4358.9042,433
7/11/201260.1360.6059.6460.2420,455
7/10/201259.7660.3759.7260.3512,914
7/9/201259.4360.4459.3060.1044,917
7/6/201258.7260.6158.7260.1440,714
7/5/201260.2560.7859.1859.2720,122
7/3/201259.5260.8259.5260.0713,999
7/2/201257.5959.5957.3659.5538,404
6/29/201256.7257.8156.7257.6730,986
6/28/201256.3556.6255.3956.0023,342
6/27/201255.8056.8855.8056.7717,224
6/26/201256.0556.6655.6155.7727,306
6/25/201255.9856.6655.9856.1517,127
6/22/201256.3056.8656.1856.6089,071
6/21/201256.4256.6955.3655.8755,188
6/20/201256.5957.0056.2656.3517,187
6/19/201256.0056.9655.6356.7527,862
6/18/201256.5357.1855.9156.0135,429
6/15/201256.6257.3056.4156.9756,799
6/14/201255.6757.1555.5156.8430,893
6/13/201255.3556.7155.3555.4429,907
6/12/201255.0055.9654.8755.6535,984
6/11/201256.2956.3054.8254.8424,345
6/8/201255.3956.4955.3955.9415,310
6/7/201256.4456.6755.2855.4427,889
6/6/201254.6355.9654.5955.9135,516
6/5/201253.6154.5153.5354.5027,439
6/4/201253.0354.3453.0354.0524,545
6/1/201252.8653.8752.5053.3328,740
5/31/201254.1054.2653.4953.6646,428
5/30/201254.3254.6153.7953.8524,686
5/29/201254.2055.2754.1054.6121,957
5/25/201254.8455.5854.6754.9726,970
5/24/201255.3855.3854.2655.0627,751
5/23/201254.3455.3254.1855.0628,747
5/22/201254.0054.8254.0054.6745,839
5/21/201253.7654.4653.2053.8452,891
5/18/201253.0054.3153.0053.7246,534
5/17/201252.6953.4852.6953.0027,905
5/16/201252.8953.1852.5952.7826,890
5/15/201251.8452.8651.8452.8320,625
5/14/201251.4652.2051.4652.0024,636
5/11/201251.6852.2551.6452.1245,688
5/10/201251.8252.2651.6952.0524,003
5/9/201251.9552.1251.5051.5335,101
5/8/201251.8552.2751.8552.0450,803
5/7/201251.3552.3151.3552.0233,942
5/4/201251.4852.2151.3951.6656,095
5/3/201254.2754.2750.8452.00101,055
5/2/201252.9654.5952.9654.5042,436
5/1/201253.3854.2752.9353.5545,891
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center